Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hospitals Sector (CIX: MSECTOR524 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2012 1302 1320 1264 1297 0 -10.58(-0.81%)
Oct 26, 2012 1307 1307 1307 0 -43.30(-3.21%)
Oct 25, 2012 1344 1356 1332 1351 0 +14.94(+1.12%)
Oct 24, 2012 1334 1354 1324 1336 0 +4.58(+0.34%)
Oct 23, 2012 1341 1345 1314 1331 0 -14.19(-1.05%)
Oct 19, 2012 1369 1372 1336 1345 0 -24.83(-1.81%)
Oct 18, 2012 1384 1392 1361 1370 0 -15.18(-1.10%)
Oct 17, 2012 1391 1408 1380 1385 0 -5.45(-0.39%)
Oct 16, 2012 1407 1413 1376 1391 0 -12.08(-0.86%)
Oct 15, 2012 1385 1409 1381 1403 0 +15.27(+1.10%)
Oct 12, 2012 1394 1403 1378 1388 0 -8.67(-0.62%)
Oct 11, 2012 1400 1419 1388 1396 0 +39.19(+2.89%)
Oct 10, 2012 1360 1374 1344 1357 0 -3.07(-0.23%)
Oct 09, 2012 1396 1403 1354 1360 0 -29.80(-2.14%)
Oct 08, 2012 1396 1403 1380 1390 0 -9.51(-0.68%)
Oct 06, 2012 1416 1425 1392 1399 0 +0.00(+0.00%)
Oct 05, 2012 1415 1425 1392 1399 0 -8.83(-0.63%)
Oct 04, 2012 1419 1426 1356 1408 0 -16.34(-1.15%)
Oct 03, 2012 1432 1441 1417 1425 0 -6.21(-0.43%)
Oct 02, 2012 1431 1441 1409 1431 0 +6.51(+0.46%)
Oct 01, 2012 1421 1443 1402 1424 0 +16.60(+1.18%)
Sep 28, 2012 1388 1421 1396 1408 0 -2.37(-0.17%)
Sep 27, 2012 1380 1418 1390 1410 0 +19.78(+1.42%)
Sep 26, 2012 1370 1403 1364 1390 0 +7.34(+0.53%)
Sep 25, 2012 1392 1420 1380 1383 0 -23.41(-1.66%)
Sep 24, 2012 1377 1424 1390 1406 0 +4.70(+0.34%)
Sep 21, 2012 1415 1423 1395 1402 0 -4.18(-0.30%)
Sep 20, 2012 1399 1417 1385 1406 0 -1.44(-0.10%)
Sep 19, 2012 1400 1414 1384 1407 0 +9.14(+0.65%)
Sep 18, 2012 1373 1416 1368 1398 0 +23.05(+1.68%)
Sep 17, 2012 1359 1393 1347 1375 0 +9.80(+0.72%)
Sep 14, 2012 1321 1389 1313 1365 0 +46.81(+3.55%)
Sep 13, 2012 1302 1327 1290 1318 0 +14.00(+1.07%)
Sep 12, 2012 1295 1313 1280 1304 0 +9.08(+0.70%)
Sep 11, 2012 1294 1305 1287 1295 0 +0.64(+0.05%)
Sep 10, 2012 1303 1310 1290 1295 0 -11.26(-0.86%)
Sep 07, 2012 1314 1321 1302 1306 0 -9.21(-0.70%)
Sep 06, 2012 1290 1328 1289 1315 0 +32.44(+2.53%)
Sep 05, 2012 1280 1295 1273 1283 0 -3.74(-0.29%)
Sep 04, 2012 1271 1291 1263 1287 0 +15.74(+1.24%)
Aug 31, 2012 1271 1271 1271 0 -4.33(-0.34%)
Aug 30, 2012 1268 1281 1262 1275 0 -0.44(-0.03%)
Aug 29, 2012 1272 1284 1262 1276 0 +10.31(+0.81%)
Aug 27, 2012 1247 1271 1238 1265 0 +21.07(+1.69%)
Aug 24, 2012 1236 1252 1226 1244 0 +4.20(+0.34%)
Aug 23, 2012 1242 1249 1221 1240 0 -4.46(-0.36%)
Aug 22, 2012 1251 1260 1238 1244 0 -6.05(-0.48%)
Aug 21, 2012 1251 1270 1244 1250 0 +2.05(+0.16%)
Aug 20, 2012 1240 1257 1229 1248 0 +1.17(+0.09%)
Aug 17, 2012 1240 1256 1230 1247 0 +6.30(+0.51%)
Aug 16, 2012 1220 1247 1210 1241 0 +19.72(+1.61%)
Aug 15, 2012 1219 1229 1209 1221 0 +1.14(+0.09%)
Aug 14, 2012 1227 1235 1212 1220 0 -2.93(-0.24%)
Aug 13, 2012 1217 1232 1210 1223 0 +2.54(+0.21%)
Aug 11, 2012 1228 1232 1205 1221 0 +0.00(+0.00%)
Aug 10, 2012 1228 1232 1205 1221 0 -10.19(-0.83%)
Aug 09, 2012 1219 1243 1213 1231 0 +9.98(+0.82%)
Aug 08, 2012 1206 1229 1196 1221 0 +9.12(+0.75%)
Aug 07, 2012 1182 1223 1180 1212 0 +37.01(+3.15%)
Aug 06, 2012 1182 1185 1139 1175 0 -7.53(-0.64%)
Aug 03, 2012 1181 1201 1170 1182 0 +15.96(+1.37%)
Aug 02, 2012 1167 1182 1145 1166 0 -14.07(-1.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.